FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
216.73
-2.16 (-0.99%)
At close: Jun 5, 2025, 4:00 PM
216.95
+0.22 (0.10%)
After-hours: Jun 5, 2025, 7:55 PM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 218.66 | 218.85 | 216.11 | 216.73 | 216.73 | -0.99% | 1,948,204 |
| Jun 4, 2025 | 221.07 | 221.40 | 218.77 | 218.89 | 218.89 | -0.40% | 1,437,109 |
| Jun 3, 2025 | 216.63 | 220.46 | 215.21 | 219.78 | 219.78 | 0.87% | 2,352,291 |
| Jun 2, 2025 | 217.58 | 218.42 | 214.82 | 217.89 | 217.89 | -0.10% | 1,374,354 |
| May 30, 2025 | 219.47 | 219.47 | 215.93 | 218.10 | 218.10 | -0.98% | 2,339,144 |
| May 29, 2025 | 217.87 | 221.00 | 217.40 | 220.26 | 220.26 | 1.43% | 1,461,856 |
| May 28, 2025 | 219.77 | 219.77 | 216.50 | 217.15 | 217.15 | -1.19% | 1,247,351 |
| May 27, 2025 | 218.04 | 221.42 | 217.75 | 219.76 | 219.76 | 1.45% | 1,917,196 |
| May 23, 2025 | 214.42 | 218.03 | 214.35 | 216.61 | 216.61 | -1.01% | 1,496,306 |
| May 22, 2025 | 216.85 | 220.20 | 215.71 | 218.81 | 218.81 | 0.92% | 1,512,854 |
| May 21, 2025 | 219.72 | 220.38 | 216.29 | 216.81 | 216.81 | -1.96% | 1,684,407 |
| May 20, 2025 | 223.10 | 224.67 | 220.01 | 221.14 | 221.14 | -2.20% | 2,437,826 |
| May 19, 2025 | 225.80 | 227.10 | 224.81 | 226.12 | 226.12 | -1.48% | 1,852,487 |
| May 16, 2025 | 231.51 | 232.49 | 226.65 | 229.51 | 229.51 | -0.69% | 2,271,986 |
| May 15, 2025 | 232.15 | 234.00 | 230.77 | 231.11 | 231.11 | -0.30% | 2,624,906 |
| May 14, 2025 | 231.29 | 232.25 | 229.14 | 231.80 | 231.80 | 0.28% | 2,238,959 |
| May 13, 2025 | 235.00 | 235.05 | 230.42 | 231.15 | 231.15 | -0.77% | 2,250,837 |
| May 12, 2025 | 229.71 | 238.41 | 229.71 | 232.95 | 232.95 | 6.94% | 3,390,920 |
| May 9, 2025 | 218.58 | 220.40 | 217.09 | 217.83 | 217.83 | -0.63% | 1,167,908 |
| May 8, 2025 | 218.52 | 222.31 | 216.52 | 219.21 | 219.21 | 1.69% | 1,334,400 |
| May 7, 2025 | 214.15 | 216.88 | 213.56 | 215.56 | 215.56 | 1.01% | 1,227,876 |
| May 6, 2025 | 213.88 | 215.73 | 212.64 | 213.41 | 213.41 | -1.65% | 1,104,146 |
| May 5, 2025 | 217.26 | 219.77 | 216.43 | 216.99 | 216.99 | -1.24% | 1,261,715 |
| May 2, 2025 | 214.51 | 221.60 | 211.89 | 219.72 | 219.72 | 4.60% | 2,180,680 |
| May 1, 2025 | 210.32 | 211.89 | 207.84 | 210.06 | 210.06 | -0.13% | 1,368,533 |
| Apr 30, 2025 | 207.50 | 210.61 | 204.33 | 210.33 | 210.33 | 0.23% | 1,279,254 |
| Apr 29, 2025 | 208.22 | 211.06 | 207.81 | 209.85 | 209.85 | -0.78% | 1,647,311 |
| Apr 28, 2025 | 212.98 | 214.05 | 209.55 | 211.50 | 211.50 | -0.03% | 1,360,836 |
| Apr 25, 2025 | 213.18 | 213.62 | 208.03 | 211.56 | 211.56 | -1.91% | 1,328,911 |
| Apr 24, 2025 | 210.00 | 216.01 | 208.89 | 215.69 | 215.69 | 2.20% | 1,132,874 |
| Apr 23, 2025 | 212.20 | 218.49 | 210.13 | 211.04 | 211.04 | 2.16% | 1,365,766 |
| Apr 22, 2025 | 206.80 | 209.11 | 204.11 | 206.57 | 206.57 | 0.71% | 1,369,519 |
| Apr 21, 2025 | 206.30 | 206.30 | 201.10 | 205.12 | 205.12 | -1.17% | 1,182,198 |
| Apr 17, 2025 | 205.07 | 209.85 | 204.75 | 207.55 | 207.55 | 1.96% | 1,107,414 |
| Apr 16, 2025 | 205.50 | 207.00 | 201.03 | 203.56 | 203.56 | -1.83% | 1,272,832 |
| Apr 15, 2025 | 209.94 | 210.75 | 206.33 | 207.35 | 207.35 | -1.47% | 1,081,262 |
| Apr 14, 2025 | 211.76 | 214.18 | 209.30 | 210.45 | 210.45 | 1.29% | 1,507,307 |
| Apr 11, 2025 | 204.79 | 209.00 | 199.85 | 207.77 | 207.77 | 0.66% | 2,197,960 |
| Apr 10, 2025 | 212.45 | 213.49 | 201.39 | 206.40 | 206.40 | -5.30% | 2,807,496 |
| Apr 9, 2025 | 194.34 | 221.20 | 194.30 | 217.94 | 217.94 | 10.03% | 3,529,111 |
| Apr 8, 2025 | 208.80 | 211.35 | 195.53 | 198.07 | 198.07 | -3.49% | 2,407,582 |
| Apr 7, 2025 | 203.71 | 215.75 | 199.60 | 205.23 | 205.23 | -2.33% | 3,023,810 |
| Apr 4, 2025 | 212.00 | 214.00 | 203.90 | 210.12 | 210.12 | -2.66% | 3,618,718 |
| Apr 3, 2025 | 230.18 | 232.89 | 213.67 | 215.86 | 215.86 | -11.95% | 5,066,456 |
| Apr 2, 2025 | 240.55 | 245.72 | 240.33 | 245.17 | 245.17 | 1.32% | 990,882 |
| Apr 1, 2025 | 244.00 | 244.44 | 239.23 | 241.98 | 241.98 | -0.74% | 1,369,845 |
| Mar 31, 2025 | 239.81 | 245.44 | 239.25 | 243.78 | 243.78 | 0.86% | 2,080,727 |
| Mar 28, 2025 | 243.10 | 244.77 | 240.64 | 241.71 | 241.71 | -0.91% | 1,679,844 |
| Mar 27, 2025 | 243.68 | 244.92 | 242.28 | 243.92 | 243.92 | 0.10% | 1,674,358 |
| Mar 26, 2025 | 242.00 | 245.13 | 240.00 | 243.67 | 243.67 | 1.08% | 2,191,544 |